Longfor Properties (OP: LGFRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	15.91	16.07	15.91	16.07	1,942	+0.12(+0.75%)
May 10, 2024	15.84	16.11	15.84	15.95	2,512	+0.57(+3.71%)
May 09, 2024	15.29	15.38	15.28	15.38	6,328	+0.66(+4.48%)
May 08, 2024	14.68	14.72	14.66	14.72	3,132	-1.21(-7.60%)
May 07, 2024	15.38	16.29	15.38	15.93	5,581	+0.04(+0.25%)
May 06, 2024	15.96	16.03	15.89	15.89	3,933	-0.67(-4.05%)
May 03, 2024	16.37	16.56	16.37	16.56	7,143	-0.29(-1.72%)
May 02, 2024	16.12	16.85	16.12	16.85	12,861	+1.91(+12.78%)
May 01, 2024	14.89	15.09	14.85	14.94	6,647	+0.12(+0.84%)
Apr 30, 2024	15.00	15.00	14.81	14.81	3,493	-0.22(-1.50%)
Apr 29, 2024	14.60	15.05	14.60	15.04	7,841	+1.05(+7.51%)
Apr 26, 2024	13.70	14.02	13.70	13.99	6,556	+1.63(+13.19%)
Apr 25, 2024	12.26	12.48	12.26	12.36	5,079	+0.46(+3.85%)
Apr 24, 2024	11.77	11.96	11.77	11.90	18,708	-0.00(-0.00%)
Apr 23, 2024	11.46	11.92	11.46	11.90	16,863	-0.03(-0.28%)
Apr 22, 2024	11.80	12.06	11.56	11.94	6,111	+0.24(+2.01%)
Apr 19, 2024	11.76	11.98	11.61	11.70	14,393	-0.03(-0.26%)
Apr 18, 2024	11.80	12.04	11.64	11.73	25,897	+0.04(+0.30%)
Apr 17, 2024	11.67	11.75	11.51	11.70	21,054	-0.06(-0.55%)
Apr 16, 2024	11.79	11.95	11.66	11.76	82,761	+0.06(+0.51%)
Apr 15, 2024	12.13	12.13	11.70	11.70	46,636	+0.07(+0.58%)
Apr 12, 2024	11.91	11.91	11.60	11.63	11,667	-1.33(-10.25%)
Apr 11, 2024	13.07	13.48	12.96	12.96	7,055	+0.01(+0.06%)
Apr 10, 2024	13.00	13.35	12.92	12.95	15,502	-0.38(-2.83%)
Apr 09, 2024	13.16	13.53	13.12	13.33	7,311	+0.18(+1.37%)
Apr 08, 2024	13.16	13.17	12.81	13.15	11,163	+0.26(+2.05%)
Apr 05, 2024	12.80	12.91	12.80	12.89	9,947	-0.49(-3.69%)
Apr 04, 2024	13.45	13.57	13.28	13.38	5,770	-0.12(-0.89%)
Apr 03, 2024	12.91	13.50	12.91	13.50	11,471	-0.39(-2.81%)
Apr 02, 2024	13.79	13.96	13.74	13.89	11,241	-0.46(-3.21%)
Apr 01, 2024	14.25	14.52	14.25	14.35	6,199	+0.20(+1.41%)
Mar 28, 2024	14.00	14.16	14.00	14.15	7,378	+0.44(+3.21%)
Mar 27, 2024	13.63	13.99	13.63	13.71	4,537	-0.21(-1.51%)
Mar 26, 2024	13.98	14.19	13.84	13.92	12,626	+0.32(+2.35%)
Mar 25, 2024	13.47	13.60	13.47	13.60	9,054	+0.72(+5.56%)
Mar 22, 2024	12.87	13.26	12.87	12.88	1,673	-0.40(-2.98%)
Mar 21, 2024	13.34	13.38	13.28	13.28	2,537	+0.38(+2.95%)
Mar 20, 2024	12.88	12.95	12.78	12.90	3,318	+0.36(+2.87%)
Mar 19, 2024	12.57	12.67	12.52	12.54	3,175	-0.18(-1.45%)
Mar 18, 2024	12.61	12.78	12.61	12.72	2,718	-0.58(-4.33%)
Mar 15, 2024	13.36	13.39	13.30	13.30	3,891	-0.31(-2.28%)
Mar 14, 2024	13.71	13.72	13.60	13.61	39,697	+0.07(+0.52%)
Mar 13, 2024	13.75	13.85	13.54	13.54	6,887	-0.14(-1.02%)
Mar 12, 2024	13.44	13.68	13.43	13.68	7,776	+1.60(+13.25%)
Mar 11, 2024	12.25	12.28	12.08	12.08	17,007	+0.30(+2.55%)
Mar 08, 2024	11.84	11.90	11.68	11.78	31,142	-0.12(-1.01%)
Mar 07, 2024	11.88	11.95	11.73	11.90	6,973	-0.40(-3.29%)
Mar 06, 2024	12.23	12.38	12.23	12.30	6,010	+0.50(+4.28%)
Mar 05, 2024	11.84	11.90	11.80	11.80	3,096	-0.13(-1.09%)
Mar 04, 2024	12.06	12.06	11.93	11.93	7,013	-0.52(-4.18%)
Mar 01, 2024	12.45	12.46	12.41	12.45	2,744	+0.01(+0.08%)
Feb 29, 2024	12.31	12.52	12.31	12.44	7,100	-0.04(-0.32%)
Feb 28, 2024	12.95	12.95	12.48	12.48	6,429	-1.03(-7.61%)
Feb 27, 2024	13.48	13.73	13.48	13.51	3,480	+0.09(+0.66%)
Feb 26, 2024	13.18	13.65	13.18	13.42	7,291	-0.19(-1.40%)
Feb 23, 2024	13.53	13.70	13.50	13.61	9,298	+0.69(+5.32%)
Feb 22, 2024	13.04	13.24	12.89	12.92	10,095	+0.21(+1.68%)
Feb 21, 2024	12.87	12.87	12.70	12.71	4,284	+1.11(+9.55%)
Feb 20, 2024	11.88	11.88	11.60	11.60	11,070	-0.23(-1.94%)
Feb 16, 2024	12.03	12.20	11.83	11.83	5,262	+0.94(+8.64%)
Feb 15, 2024	10.91	10.91	10.85	10.89	9,839	+0.28(+2.63%)
Feb 14, 2024	10.65	10.73	10.60	10.61	22,478	-0.23(-2.12%)
Feb 13, 2024	11.22	11.23	10.71	10.84	9,197	-0.58(-5.08%)
Feb 12, 2024	11.31	11.46	11.31	11.42	8,899	+0.53(+4.87%)
Feb 09, 2024	10.91	11.04	10.80	10.89	9,982	-0.55(-4.81%)
Feb 08, 2024	11.52	11.69	11.44	11.44	19,903	+0.18(+1.60%)
Feb 07, 2024	11.46	11.56	11.19	11.26	15,723	-0.59(-4.95%)
Feb 06, 2024	11.45	12.11	11.33	11.85	45,806	+1.25(+11.76%)
Feb 05, 2024	10.61	10.74	10.44	10.60	22,622	-0.35(-3.20%)
Feb 02, 2024	10.77	10.95	10.77	10.95	9,088	+0.18(+1.67%)
Feb 01, 2024	10.88	10.95	10.72	10.77	19,342	-0.42(-3.75%)
Jan 31, 2024	10.80	11.21	10.80	11.19	19,313	-0.07(-0.62%)
Jan 30, 2024	11.29	11.29	11.16	11.26	18,541	-0.69(-5.77%)
Jan 29, 2024	11.96	12.06	11.82	11.95	21,851	-0.35(-2.81%)
Jan 26, 2024	12.21	12.42	12.03	12.29	14,755	+0.08(+0.70%)
Jan 25, 2024	12.27	12.27	12.20	12.21	24,213	+0.64(+5.53%)
Jan 24, 2024	11.71	11.79	11.54	11.57	40,304	+0.19(+1.67%)
Jan 23, 2024	11.24	11.41	11.16	11.38	34,810	+0.98(+9.44%)
Jan 22, 2024	10.30	10.50	10.30	10.40	23,321	-1.34(-11.43%)
Jan 19, 2024	11.21	11.76	11.19	11.74	15,268	+0.41(+3.66%)
Jan 18, 2024	11.47	11.47	11.28	11.33	80,822	-0.04(-0.39%)
Jan 17, 2024	11.25	11.48	11.02	11.37	40,780	-0.67(-5.56%)
Jan 16, 2024	12.07	12.31	12.04	12.04	33,161	-1.08(-8.23%)
Jan 12, 2024	13.25	13.25	13.00	13.12	8,613	-0.38(-2.81%)
Jan 11, 2024	14.21	14.21	13.49	13.50	44,663	-0.22(-1.60%)
Jan 10, 2024	13.80	13.80	13.63	13.72	15,744	-0.22(-1.58%)
Jan 09, 2024	14.01	14.01	13.80	13.94	32,883	-0.20(-1.41%)
Jan 08, 2024	14.11	14.28	14.06	14.14	14,214	-0.01(-0.07%)
Jan 05, 2024	14.76	14.76	14.14	14.15	18,574	+0.09(+0.64%)
Jan 04, 2024	14.79	14.79	14.04	14.06	52,676	-0.62(-4.22%)
Jan 03, 2024	14.46	14.68	14.42	14.68	9,937	+0.04(+0.29%)
Jan 02, 2024	14.90	15.00	14.29	14.64	18,343	-1.16(-7.36%)
Dec 29, 2023	15.95	16.00	15.80	15.80	8,234	+0.06(+0.38%)
Dec 28, 2023	15.80	15.91	15.74	15.74	13,658	+0.47(+3.08%)
Dec 27, 2023	15.31	15.48	15.24	15.27	10,916	-0.63(-3.97%)
Dec 26, 2023	15.91	16.08	15.89	15.90	11,383	-0.08(-0.50%)
Dec 22, 2023	16.19	16.49	15.89	15.98	32,598	-0.41(-2.50%)
Dec 21, 2023	16.55	16.55	15.85	16.39	8,828	+0.59(+3.73%)
Dec 20, 2023	16.00	16.11	15.44	15.80	12,652	-0.21(-1.29%)
Dec 19, 2023	14.91	16.15	14.91	16.01	25,044	-0.30(-1.86%)
Dec 18, 2023	15.81	16.86	15.81	16.31	17,158	-0.41(-2.45%)
Dec 15, 2023	16.61	17.01	16.61	16.72	35,486	+0.32(+1.95%)
Dec 14, 2023	15.40	16.68	15.40	16.40	24,129	-0.08(-0.49%)
Dec 13, 2023	15.99	16.48	15.65	16.48	24,229	+0.18(+1.10%)
Dec 12, 2023	16.03	16.38	16.03	16.30	33,434	+0.65(+4.15%)
Dec 11, 2023	15.51	15.76	15.51	15.65	46,918	+0.10(+0.61%)
Dec 08, 2023	16.12	16.12	15.45	15.55	39,163	-0.43(-2.66%)
Dec 07, 2023	15.97	16.05	15.96	15.98	18,614	-0.15(-0.95%)
Dec 06, 2023	16.31	16.33	16.12	16.13	24,046	-0.23(-1.43%)
Dec 05, 2023	16.36	16.42	16.28	16.37	39,355	-0.77(-4.51%)
Dec 04, 2023	17.12	17.63	17.10	17.14	27,964	-0.37(-2.11%)
Dec 01, 2023	16.86	17.96	16.86	17.51	14,602	-0.03(-0.17%)
Nov 30, 2023	17.33	17.69	17.33	17.54	36,141	+0.07(+0.40%)
Nov 29, 2023	17.43	17.60	17.31	17.47	22,559	-0.89(-4.85%)
Nov 28, 2023	18.28	18.38	18.26	18.36	33,810	-0.33(-1.77%)
Nov 27, 2023	18.53	18.71	18.50	18.69	16,154	-1.12(-5.65%)
Nov 24, 2023	19.59	19.92	19.59	19.81	8,134	+2.38(+13.65%)
Nov 22, 2023	17.63	17.87	17.43	17.43	21,552	-0.15(-0.85%)
Nov 21, 2023	17.60	17.67	17.33	17.58	105,978	-0.01(-0.06%)
Nov 20, 2023	17.27	17.60	17.09	17.59	76,836	+1.02(+6.18%)
Nov 17, 2023	16.57	16.63	16.41	16.57	9,232	+0.42(+2.60%)
Nov 16, 2023	16.80	16.80	15.96	16.15	13,272	-0.97(-5.69%)
Nov 15, 2023	16.85	17.29	16.85	17.12	12,692	+0.24(+1.42%)
Nov 14, 2023	16.51	16.88	16.25	16.88	43,292	+1.28(+8.21%)
Nov 13, 2023	15.45	15.73	15.45	15.60	7,535	+0.25(+1.63%)
Nov 10, 2023	15.80	15.80	15.14	15.35	8,863	-0.06(-0.39%)
Nov 09, 2023	15.67	15.74	15.38	15.41	17,442	-1.12(-6.78%)
Nov 08, 2023	16.65	16.65	16.53	16.53	13,778	+1.09(+7.06%)
Nov 07, 2023	15.44	15.57	15.40	15.44	19,788	-0.57(-3.56%)
Nov 06, 2023	16.62	16.62	15.88	16.01	12,562	+0.61(+3.96%)
Nov 03, 2023	15.41	15.58	15.38	15.40	9,190	+0.59(+3.98%)
Nov 02, 2023	15.24	15.24	14.74	14.81	6,496	+0.29(+2.00%)
Nov 01, 2023	14.52	14.52	14.38	14.52	18,179	+0.02(+0.14%)
Oct 31, 2023	14.44	14.51	14.30	14.50	36,037	-0.34(-2.29%)
Oct 30, 2023	14.85	14.88	14.75	14.84	12,131	+0.24(+1.64%)
Oct 27, 2023	15.29	15.29	14.58	14.60	4,969	+0.11(+0.76%)
Oct 26, 2023	14.39	14.53	14.39	14.49	15,658	+0.06(+0.42%)
Oct 25, 2023	14.34	14.49	14.31	14.43	26,043	-0.54(-3.61%)
Oct 24, 2023	14.58	15.02	14.58	14.97	56,482	+0.24(+1.59%)
Oct 23, 2023	14.55	14.79	14.45	14.73	10,394	+0.05(+0.37%)
Oct 20, 2023	14.64	14.68	14.60	14.68	4,425	-0.15(-1.01%)
Oct 19, 2023	14.89	14.89	14.70	14.83	3,898	-0.08(-0.54%)
Oct 18, 2023	15.07	15.07	14.90	14.91	7,266	-0.41(-2.68%)
Oct 17, 2023	15.30	15.39	15.23	15.32	28,217	-0.12(-0.78%)
Oct 16, 2023	15.30	15.57	15.28	15.44	29,903	-0.36(-2.28%)
Oct 13, 2023	15.69	15.80	15.69	15.80	5,032	-0.44(-2.71%)
Oct 12, 2023	16.64	16.64	16.24	16.24	7,104	-0.67(-3.96%)
Oct 11, 2023	16.86	16.98	16.79	16.91	27,208	-0.53(-3.04%)
Oct 10, 2023	16.90	17.44	16.90	17.44	24,164	+0.62(+3.69%)
Oct 09, 2023	16.58	16.82	16.58	16.82	12,133	-0.46(-2.66%)
Oct 06, 2023	16.89	17.40	16.89	17.28	17,263	+0.62(+3.70%)
Oct 05, 2023	16.62	16.75	16.49	16.66	10,994	+0.40(+2.48%)
Oct 04, 2023	16.27	16.38	16.17	16.26	13,284	-0.36(-2.17%)
Oct 03, 2023	16.60	16.80	16.59	16.62	16,486	-1.01(-5.73%)
Oct 02, 2023	17.66	17.67	17.58	17.63	9,078	-0.04(-0.23%)
Sep 29, 2023	17.33	17.84	17.33	17.67	7,877	+0.71(+4.19%)
Sep 28, 2023	16.82	16.96	16.73	16.96	33,409	-0.28(-1.62%)
Sep 27, 2023	17.36	17.47	17.19	17.24	28,166	-0.21(-1.23%)
Sep 26, 2023	17.55	17.55	17.44	17.45	20,405	-0.56(-3.09%)
Sep 25, 2023	18.04	18.01	17.74	18.01	24,597	-1.25(-6.49%)
Sep 22, 2023	19.68	19.68	19.25	19.26	22,221	+0.37(+1.93%)
Sep 21, 2023	19.40	19.43	18.86	18.89	10,539	-1.11(-5.53%)
Sep 20, 2023	19.55	20.10	19.55	20.00	16,097	+0.20(+0.98%)
Sep 19, 2023	20.17	20.17	19.75	19.80	16,718	-0.52(-2.58%)
Sep 18, 2023	20.05	20.34	20.05	20.33	14,329	-0.10(-0.49%)
Sep 15, 2023	20.65	20.65	20.34	20.43	31,958	-0.58(-2.76%)
Sep 14, 2023	20.99	21.10	20.78	21.01	14,352	+0.12(+0.57%)
Sep 13, 2023	21.01	21.09	20.89	20.89	6,506	-0.23(-1.09%)
Sep 12, 2023	21.09	21.17	21.01	21.12	18,020	-0.16(-0.75%)
Sep 11, 2023	20.59	21.39	20.59	21.28	8,550	-0.42(-1.94%)
Sep 08, 2023	21.66	21.85	21.66	21.70	10,614	-0.15(-0.69%)
Sep 07, 2023	21.96	21.96	21.43	21.85	9,387	-1.03(-4.50%)
Sep 06, 2023	22.65	23.41	22.65	22.88	19,156	+1.08(+4.95%)
Sep 05, 2023	21.80	22.08	21.77	21.80	8,178	-0.77(-3.41%)
Sep 01, 2023	22.79	22.98	22.18	22.57	27,860	+0.54(+2.43%)
Aug 31, 2023	21.88	22.21	21.60	22.04	30,009	-0.21(-0.97%)
Aug 30, 2023	21.86	22.25	21.86	22.25	3,128	+0.00(+0.00%)
Aug 29, 2023	22.27	22.27	21.83	22.25	9,470	+1.23(+5.85%)
Aug 28, 2023	20.61	21.02	20.61	21.02	13,443	+0.13(+0.65%)
Aug 25, 2023	20.60	20.97	20.59	20.89	10,430	+0.60(+2.93%)
Aug 24, 2023	21.03	21.03	20.16	20.29	12,844	-0.12(-0.61%)
Aug 23, 2023	20.36	20.45	20.31	20.41	16,574	+0.18(+0.86%)
Aug 22, 2023	20.23	20.24	20.04	20.24	30,228	-0.29(-1.41%)
Aug 21, 2023	20.31	20.53	19.95	20.53	9,554	-0.66(-3.10%)
Aug 18, 2023	20.45	21.47	20.31	21.19	4,223	-0.54(-2.50%)
Aug 17, 2023	21.73	21.77	21.67	21.73	20,231	-0.43(-1.96%)
Aug 16, 2023	22.43	22.58	22.09	22.16	22,557	+0.72(+3.38%)
Aug 15, 2023	21.03	21.74	21.03	21.44	13,887	-0.49(-2.23%)
Aug 14, 2023	21.50	21.95	21.50	21.93	24,308	+0.02(+0.09%)
Aug 11, 2023	21.86	21.96	21.70	21.91	5,590	-1.00(-4.36%)
Aug 10, 2023	22.36	23.09	22.36	22.91	5,317	+0.12(+0.53%)
Aug 09, 2023	22.80	22.92	22.74	22.79	7,318	+0.18(+0.80%)
Aug 08, 2023	22.42	22.69	22.36	22.61	12,287	-1.11(-4.68%)
Aug 07, 2023	23.86	23.87	23.71	23.72	14,571	-0.80(-3.26%)
Aug 04, 2023	24.95	24.95	24.40	24.52	41,529	-0.79(-3.12%)
Aug 03, 2023	24.69	25.62	24.69	25.31	64,324	+1.38(+5.77%)
Aug 02, 2023	24.15	24.37	23.93	23.93	16,257	-1.08(-4.32%)
Aug 01, 2023	24.90	26.95	24.75	25.01	16,757	-1.93(-7.16%)
Jul 31, 2023	25.70	26.94	25.70	26.94	15,848	+0.26(+0.97%)
Jul 28, 2023	26.50	26.68	26.18	26.68	20,703	+2.49(+10.29%)
Jul 27, 2023	23.78	24.20	23.60	24.19	34,939	+0.62(+2.63%)
Jul 26, 2023	22.09	23.57	22.09	23.57	19,988	-0.14(-0.59%)
Jul 25, 2023	23.77	23.99	23.46	23.71	18,605	+3.70(+18.49%)
Jul 24, 2023	19.28	20.36	19.10	20.01	191,042	-0.39(-1.94%)
Jul 21, 2023	20.62	20.68	20.41	20.41	3,552	-0.42(-2.04%)
Jul 20, 2023	20.82	20.88	20.71	20.83	5,380	+0.62(+3.07%)
Jul 19, 2023	20.51	20.51	20.21	20.21	6,721	+0.74(+3.80%)
Jul 18, 2023	19.70	19.70	19.46	19.47	8,608	-2.09(-9.69%)
Jul 17, 2023	21.72	21.72	21.43	21.56	6,259	-0.14(-0.65%)
Jul 14, 2023	21.69	21.74	21.53	21.70	24,708	-0.73(-3.23%)
Jul 13, 2023	22.28	22.43	21.47	22.43	27,671	+0.46(+2.12%)
Jul 12, 2023	22.10	22.10	21.63	21.96	15,354	+0.26(+1.20%)
Jul 11, 2023	21.43	21.70	21.23	21.70	11,680	-0.08(-0.37%)
Jul 10, 2023	21.68	21.93	21.61	21.78	15,934	-0.44(-1.98%)
Jul 07, 2023	22.05	22.35	21.97	22.22	11,410	+0.42(+1.95%)
Jul 06, 2023	21.97	22.04	21.77	21.80	16,610	-1.90(-8.04%)
Jul 05, 2023	23.75	23.78	23.66	23.70	17,991	-0.48(-1.99%)
Jul 03, 2023	24.18	24.20	24.08	24.18	3,892	-0.10(-0.43%)
Jun 30, 2023	24.42	24.50	24.28	24.28	2,708	-0.10(-0.39%)
Jun 29, 2023	24.48	24.50	24.34	24.38	25,239	-0.54(-2.17%)
Jun 28, 2023	24.72	24.92	24.67	24.92	11,692	+0.20(+0.81%)
Jun 27, 2023	24.64	24.72	24.54	24.72	23,687	+1.91(+8.37%)
Jun 26, 2023	22.88	22.88	22.67	22.81	14,140	-0.45(-1.93%)
Jun 23, 2023	23.42	23.56	23.26	23.26	14,782	-0.71(-2.98%)
Jun 22, 2023	23.95	24.04	23.82	23.98	6,053	-0.05(-0.23%)
Jun 21, 2023	24.05	24.08	23.90	24.03	7,702	-0.26(-1.07%)
Jun 20, 2023	24.53	24.78	24.24	24.29	12,197	-1.91(-7.29%)
Jun 16, 2023	26.29	26.69	26.05	26.20	4,106	+0.11(+0.40%)